Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adamas Pharma (NQ: ADMS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 7.260 7.310 7.060 7.110 352,500 -0.08(-1.11%)
Mar 28, 2019 7.210 7.340 7.160 7.190 305,536 -0.01(-0.14%)
Mar 27, 2019 7.480 7.500 7.120 7.200 348,318 -0.28(-3.74%)
Mar 26, 2019 7.330 7.510 7.330 7.480 246,132 +0.18(+2.47%)
Mar 25, 2019 7.650 7.650 7.260 7.300 385,846 -0.36(-4.70%)
Mar 22, 2019 7.950 7.990 7.660 7.660 293,200 -0.33(-4.13%)
Mar 21, 2019 7.920 8.090 7.890 7.990 269,938 -0.02(-0.25%)
Mar 20, 2019 7.990 8.250 7.900 8.010 397,633 +0.02(+0.25%)
Mar 19, 2019 7.850 8.040 7.810 7.990 314,105 +0.16(+2.04%)
Mar 18, 2019 7.830 7.950 7.700 7.830 286,189 +0.02(+0.26%)
Mar 15, 2019 7.890 8.240 7.790 7.810 749,400 -0.09(-1.14%)
Mar 14, 2019 7.510 7.950 7.430 7.900 482,500 +0.40(+5.33%)
Mar 13, 2019 7.790 7.820 7.480 7.500 633,103 -0.21(-2.72%)
Mar 12, 2019 7.560 7.800 7.520 7.710 427,652 +0.16(+2.12%)
Mar 11, 2019 7.760 7.820 7.460 7.550 589,198 -0.21(-2.71%)
Mar 08, 2019 7.850 7.990 7.640 7.760 577,400 -0.11(-1.40%)
Mar 07, 2019 7.810 8.000 7.570 7.870 1,600,106 +0.10(+1.29%)
Mar 06, 2019 8.330 8.550 7.600 7.770 3,163,024 -0.39(-4.78%)
Mar 05, 2019 8.700 9.050 8.110 8.160 5,210,673 -3.99(-32.84%)
Mar 04, 2019 12.00 12.57 11.66 12.15 883,391 +0.35(+2.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.